Dark

GOOGL20261218C550
GOOGL Dec 18 2026 550.00 Call (GOOGL261218C00550000)
option OPRA

EOD

Sep 3, 2026

0.42000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5600	0.5600	0.4200	0.4200	0.000%	4	3,067	0.000%
2026-09-02	0.4600	0.4600	0.4200	0.4200	+50.000%	68	3,066	0.000%
2026-09-01	0.7500	0.7500	0.2800	0.2800	-46.154%	21	3,122	+50.000%
2026-08-19	0.5200	0.5200	0.5200	0.5200	0.000%	1	3,129	-19.231%
2026-08-18	0.6000	0.6000	0.5200	0.5200	-16.129%	23	3,129	-19.231%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-4.615%	1	3,138	-32.258%
2026-08-14	0.7800	0.7800	0.6500	0.6500	-4.412%	16	3,137	-35.385%
2026-08-12	0.7900	0.7900	0.6800	0.6800	-16.049%	7	3,132	-38.235%
2026-08-11	0.8200	0.8500	0.8100	0.8100	-19.000%	4	3,132	-48.148%
2026-08-10	0.9900	1.0000	0.9900	1.0000	-0.990%	5	3,131	-58.000%
2026-08-07	1.1700	1.1700	1.0100	1.0100	-15.126%	10	3,131	-58.416%
2026-08-06	1.6000	1.6000	1.1900	1.1900	-26.543%	5	3,129	-64.706%
2026-08-05	2.5600	2.5600	1.6200	1.6200	-34.146%	4	3,130	-74.074%
2026-08-04	2.0000	2.4600	2.0000	2.4600	+67.347%	41	3,128	-82.927%
2026-08-03	1.4700	1.4700	1.4700	1.4700	+23.529%	1	3,126	-71.429%
2026-07-31	0.9000	1.2300	0.9000	1.1900	+54.545%	9	3,126	-64.706%
2026-07-28	0.7700	0.7700	0.7700	0.7700	+26.230%	2	3,120	-45.455%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-6.154%	15	3,118	-31.148%
2026-07-23	0.6900	0.7500	0.6500	0.6500	-57.516%	8	3,133	-35.385%
2026-07-21	1.5700	1.5700	1.5300	1.5300	-4.375%	52	3,138	-72.549%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-23.810%	2	3,186	-73.750%
2026-07-16	2.1100	2.1600	2.0300	2.1000	-4.545%	1,093	3,188	-80.000%
2026-07-10	2.1100	2.2000	2.1100	2.2000	+7.317%	3	2,214	-80.909%
2026-07-09	2.2200	2.2400	2.0500	2.0500	-16.667%	1,816	2,216	-79.512%
2026-07-08	2.6900	2.6900	2.4600	2.4600	-21.905%	42	703	-82.927%
2026-07-07	3.1500	3.1500	3.1500	3.1500	+16.667%	5	710	-86.667%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+5.469%	6	706	-84.444%
2026-06-30	2.5600	2.5600	2.5600	2.5600	+8.936%	1	706	-83.594%
2026-06-29	2.2500	2.3500	2.2500	2.3500	+25.668%	2	705	-82.128%
2026-06-26	1.8700	1.8700	1.8700	1.8700	-9.223%	5	704	-77.540%
2026-06-25	2.0600	2.0600	2.0600	2.0600	-15.226%	2	704	-79.612%
2026-06-23	2.8900	2.8900	2.4300	2.4300	-43.488%	72	704	-82.716%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-3.371%	1	650	-90.233%
2026-06-15	4.2500	4.4500	4.2100	4.4500	+36.086%	3	651	-90.562%
2026-06-11	3.2700	3.2700	3.2700	3.2700	-11.622%	1	650	-87.156%
2026-06-10	3.8500	3.8500	3.7000	3.7000	-12.322%	21	650	-88.649%
2026-06-09	4.8600	4.8600	4.2200	4.2200	-3.653%	3	661	-90.047%
2026-06-08	4.3800	4.3800	4.3800	4.3800	-6.809%	1	659	-90.411%
2026-06-05	5.2700	5.3200	4.7000	4.7000	+5.618%	188	660	-91.064%
2026-06-03	4.7000	4.7000	4.4500	4.4500	-8.811%	3	737	-90.562%
2026-06-02	4.4800	5.5000	4.3000	4.8800	-13.628%	434	738	-91.393%
2026-06-01	5.4300	5.6500	5.4300	5.6500	-6.146%	26	553	-92.566%
2026-05-29	6.0000	6.0200	6.0000	6.0200	-23.797%	2	554	-93.023%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+1.282%	3	553	-94.684%
2026-05-21	7.0000	7.8000	7.0000	7.8000	+4.698%	37	556	-94.615%
2026-05-20	7.4000	7.5000	7.4000	7.4500	-11.310%	8	556	-94.362%
2026-05-19	8.0000	8.4000	8.0000	8.4000	-18.049%	8	542	-95.000%
2026-05-18	10.2500	10.2500	10.2500	10.2500	+10.572%	1	542	-95.902%
2026-05-15	8.3000	9.6500	8.3000	9.2700	-8.036%	7	542	-95.469%
2026-05-13	10.0000	10.2000	10.0000	10.0800	+44.000%	12	541	-95.833%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-16.667%	1	541	-94.000%
2026-05-11	8.3000	8.4000	8.3000	8.4000	-12.953%	3	541	-95.000%
2026-05-08	9.6500	9.7200	9.6500	9.6500	+5.464%	5	538	-95.648%
2026-05-07	9.0500	9.2500	9.0500	9.1500	+1.667%	7	535	-95.410%
2026-05-06	9.0000	9.0000	9.0000	9.0000	+30.435%	1	533	-95.333%
2026-05-05	7.6200	7.8500	6.9000	6.9000	+3.139%	4	532	-93.913%
2026-05-04	6.9100	7.0700	6.6900	6.6900	-6.695%	596	530	-93.722%
2026-05-01	6.8500	7.2500	6.8500	7.1700	+9.801%	34	92	-94.142%
2026-04-30	5.4500	6.9000	5.2500	6.5300	+67.866%	64	92	-93.568%
2026-04-27	3.8500	3.8900	3.8500	3.8900	+27.961%	10	66	-89.203%
2026-04-24	2.4600	3.2500	2.4600	3.0400	+0.662%	11	62	-86.184%
2026-04-16	3.0200	3.0200	3.0200	3.0200	+39.815%	5	58	-86.093%
2026-04-14	2.1600	2.1600	2.1600	2.1600	+16.757%	1	53	-80.556%
2026-04-13	1.8500	1.9000	1.8000	1.8500	+2.210%	10	53	-77.297%
2026-04-09	1.8300	1.8500	1.7900	1.8100	+10.366%	14	51	-76.796%
2026-04-08	1.6400	1.6400	1.6400	1.6400	+45.133%	1	48	-74.390%
2026-04-01	1.0000	1.1300	1.0000	1.1300	+37.805%	10	47	-62.832%
2026-03-26	0.8300	0.8300	0.8200	0.8200	-13.684%	6	52	-48.780%
2026-03-24	1.0000	1.0000	0.9500	0.9500	-22.131%	3	47	-55.789%
2026-03-23	1.2200	1.2200	1.2200	1.2200	-19.737%	5	47	-65.574%
2026-03-17	1.5200	1.5200	1.5200	1.5200	+4.110%	1	47	-72.368%
2026-03-16	1.4600	1.4600	1.4600	1.4600	-21.081%	3	48	-71.233%
2026-03-06	1.8500	1.8500	1.8500	1.8500	-24.797%	2	51	-77.297%
2026-02-27	2.4600	2.4600	2.4600	2.4600	+2.075%	2	49	-82.927%
2026-02-26	2.4100	2.4100	2.4100	2.4100	-6.589%	1	49	-82.573%
2026-02-24	2.5800	2.5800	2.5800	2.5800	-15.410%	1	49	-83.721%
2026-02-20	2.8700	3.0500	2.8700	3.0500	+43.868%	2	50	-86.230%
2026-02-18	2.1200	2.1200	2.1200	2.1200	-4.505%	1	50	-80.189%
2026-02-17	2.2200	2.2200	2.2200	2.2200	-18.382%	10	50	-81.081%
2026-02-12	2.7200	2.7200	2.7200	2.7200	-5.556%	1	60	-84.559%
2026-02-11	3.2000	3.2000	2.8800	2.8800	-11.385%	2	61	-85.417%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-15.584%	1	59	-87.077%
2026-02-06	4.1500	4.1500	3.8500	3.8500	-16.667%	5	58	-89.091%
2026-02-05	4.6200	4.6200	4.6200	4.6200	-22.353%	1	53	-90.909%
2026-02-04	5.9500	5.9500	5.9500	5.9500	-13.768%	5	52	-92.941%
2026-02-02	6.9000	6.9000	6.9000	6.9000	+32.692%	10	47	-93.913%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-11.864%	10	37	-91.923%
2026-01-28	5.9000	5.9000	5.9000	5.9000	+3.509%	4	27	-92.881%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-17.391%	1	27	-92.632%
2026-01-13	7.4000	7.4000	6.9000	6.9000	+12.195%	6	26	-93.913%
2026-01-12	5.4500	6.1500	5.4500	6.1500	+29.474%	2	20	-93.171%
2026-01-07	4.7500	4.7500	4.7500	4.7500	+25.330%	1	19	-91.158%
2026-01-06	3.7900	3.7900	3.7900	3.7900	-15.213%	5	18	-88.918%
2025-12-23	4.4700	4.4700	4.4700	4.4700	+28.448%	1	18	-90.604%
2025-12-17	3.8500	3.8500	3.4800	3.4800	-39.161%	2	18	-87.931%
2025-12-08	6.4000	6.4000	5.7200	5.7200	-12.270%	5	17	-92.657%
2025-12-05	6.5000	6.5200	6.5000	6.5200	-2.687%	11	18	-93.558%
2025-12-04	6.7000	6.7000	6.7000	6.7000	-2.899%	8	18	-93.731%
2025-12-01	7.1000	7.1000	6.9000	6.9000	-14.072%	2	10	-93.913%
2025-11-26	8.0300	8.0300	8.0300	8.0300	-20.652%	2	8	-94.770%
2025-11-25	10.1200	10.1200	10.1200	10.1200	+34.040%	3	8	-95.850%
2025-11-24	7.5500	7.5500	7.5500	7.5500	+65.934%	5	6	-94.437%
2025-11-17	4.7800	4.7800	4.5500	4.5500	0.000%	2	1	-90.769%